| 日期 | 今开 | 现价 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手率 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-02-03 | 11.32 | 11.38 | 0.07 | 0.62% | 11.16 | 11.44 | 66521 | 7507 | 1.48% |
| 2026-02-02 | 11.51 | 11.31 | -0.30 | -2.58% | 11.25 | 11.69 | 72235 | 8296 | 1.61% |
| 2026-01-30 | 11.69 | 11.61 | -0.12 | -1.02% | 11.55 | 11.90 | 85587 | 10021 | 1.91% |
| 2026-01-29 | 11.47 | 11.73 | 0.22 | 1.91% | 11.43 | 11.84 | 110469 | 12920 | 2.46% |
| 2026-01-28 | 11.37 | 11.51 | 0.11 | 0.96% | 11.25 | 11.69 | 65290 | 7471 | 1.45% |
| 2026-01-27 | 11.78 | 11.40 | -0.35 | -2.98% | 11.23 | 11.78 | 75573 | 8607 | 1.68% |
| 2026-01-26 | 11.53 | 11.75 | 0.22 | 1.91% | 11.48 | 11.92 | 96658 | 11291 | 2.15% |
| 2026-01-23 | 11.55 | 11.53 | 0.05 | 0.44% | 11.41 | 11.60 | 63213 | 7259 | 1.41% |
| 2026-01-22 | 11.34 | 11.48 | 0.13 | 1.15% | 11.25 | 11.49 | 57160 | 6534 | 1.27% |
| 2026-01-21 | 11.46 | 11.35 | -0.02 | -0.18% | 11.18 | 11.57 | 75337 | 8519 | 1.68% |
| 2026-01-20 | 11.26 | 11.37 | 0.11 | 0.98% | 11.17 | 11.40 | 55654 | 6285 | 1.24% |
| 2026-01-19 | 11.05 | 11.26 | 0.24 | 2.18% | 10.98 | 11.27 | 52664 | 5889 | 1.17% |
| 2026-01-16 | 11.16 | 11.02 | -0.15 | -1.34% | 10.98 | 11.21 | 39096 | 4321 | 0.87% |
| 2026-01-15 | 11.14 | 11.17 | -0.01 | -0.09% | 10.97 | 11.25 | 58464 | 6484 | 1.30% |
| 2026-01-14 | 11.24 | 11.18 | 0.03 | 0.27% | 10.97 | 11.33 | 73282 | 8181 | 1.63% |
| 2026-01-13 | 11.47 | 11.15 | -0.25 | -2.19% | 11.13 | 11.47 | 69325 | 7836 | 1.54% |
| 2026-01-12 | 11.14 | 11.40 | 0.25 | 2.24% | 11.11 | 11.43 | 77623 | 8761 | 1.73% |
| 2026-01-09 | 11.23 | 11.15 | -0.02 | -0.18% | 11.07 | 11.23 | 63429 | 7061 | 1.41% |
| 2026-01-08 | 11.07 | 11.17 | 0.10 | 0.90% | 11.01 | 11.23 | 47225 | 5255 | 1.05% |
| 2026-01-07 | 11.07 | 11.07 | -0.01 | -0.09% | 10.95 | 11.16 | 40432 | 4473 | 0.90% |
| 2026-01-06 | 10.96 | 11.08 | 0.11 | 1.00% | 10.91 | 11.12 | 41876 | 4627 | 0.93% |
| 2026-01-05 | 10.97 | 10.97 | 0.04 | 0.37% | 10.85 | 11.01 | 39486 | 4320 | 0.88% |
| 2025-12-31 | 11.00 | 10.93 | -0.03 | -0.27% | 10.79 | 11.00 | 41924 | 4568 | 0.93% |
| 2025-12-30 | 11.18 | 10.96 | -0.21 | -1.88% | 10.95 | 11.18 | 50551 | 5579 | 1.13% |
| 2025-12-29 | 11.42 | 11.17 | -0.25 | -2.19% | 11.08 | 11.42 | 59783 | 6681 | 1.33% |
| 2025-12-26 | 11.42 | 11.42 | 0.01 | 0.09% | 11.28 | 11.55 | 53132 | 6060 | 1.18% |
| 2025-12-25 | 11.46 | 11.41 | 0.00 | 0.00% | 11.31 | 11.52 | 43268 | 4932 | 0.96% |
| 2025-12-24 | 11.50 | 11.41 | -0.15 | -1.30% | 11.34 | 11.50 | 59647 | 6809 | 1.33% |
| 2025-12-23 | 11.66 | 11.56 | -0.12 | -1.03% | 11.49 | 11.74 | 52258 | 6052 | 1.16% |
| 2025-12-22 | 11.67 | 11.68 | -0.02 | -0.17% | 11.55 | 11.75 | 60209 | 7000 | 1.34% |
| 2025-12-19 | 11.21 | 11.70 | 0.46 | 4.09% | 11.12 | 11.74 | 106548 | 12249 | 2.37% |
| 2025-12-18 | 11.05 | 11.24 | 0.07 | 0.63% | 11.03 | 11.44 | 82401 | 9291 | 1.84% |
| 2025-12-17 | 11.17 | 11.17 | 0.03 | 0.27% | 10.92 | 11.45 | 91532 | 10250 | 2.04% |
| 2025-12-16 | 11.09 | 11.14 | -0.08 | -0.71% | 11.04 | 11.63 | 83365 | 9420 | 1.86% |
| 2025-12-15 | 11.12 | 11.22 | 0.08 | 0.72% | 11.11 | 11.37 | 62329 | 7012 | 1.39% |
| 2025-12-12 | 11.70 | 11.14 | -0.37 | -3.21% | 11.08 | 11.70 | 106386 | 11970 | 2.37% |
| 2025-12-11 | 12.10 | 11.51 | -0.62 | -5.11% | 11.49 | 12.10 | 140037 | 16359 | 3.12% |
| 2025-12-10 | 12.60 | 12.13 | -0.39 | -3.12% | 12.02 | 12.87 | 155608 | 19338 | 3.47% |
| 2025-12-09 | 12.50 | 12.52 | -0.04 | -0.32% | 12.09 | 12.77 | 127611 | 15888 | 2.84% |
| 2025-12-08 | 12.49 | 12.56 | 0.21 | 1.70% | 12.36 | 12.76 | 119670 | 15010 | 2.67% |
| 2025-12-05 | 12.23 | 12.35 | 0.22 | 1.81% | 11.73 | 12.42 | 133571 | 16209 | 2.98% |
| 2025-12-04 | 12.77 | 12.13 | -0.72 | -5.60% | 12.10 | 13.08 | 196401 | 24472 | 4.37% |
| 2025-12-03 | 12.80 | 12.85 | 0.34 | 2.72% | 12.55 | 13.31 | 289080 | 37372 | 6.44% |
| 2025-12-02 | 12.20 | 12.51 | 0.29 | 2.37% | 12.00 | 12.60 | 180361 | 22300 | 4.02% |
| 2025-12-01 | 12.05 | 12.22 | 0.04 | 0.33% | 12.02 | 12.37 | 110247 | 13466 | 2.46% |
| 2025-11-28 | 12.08 | 12.18 | -0.02 | -0.16% | 11.75 | 12.44 | 139281 | 16854 | 3.10% |
| 2025-11-27 | 12.55 | 12.20 | -0.34 | -2.71% | 12.07 | 12.69 | 169933 | 20831 | 3.78% |
| 2025-11-26 | 12.05 | 12.54 | 0.44 | 3.64% | 11.96 | 12.70 | 228566 | 28186 | 5.09% |
| 2025-11-25 | 12.23 | 12.10 | -0.15 | -1.22% | 11.95 | 12.33 | 178971 | 21751 | 3.99% |
| 2025-11-24 | 12.59 | 12.25 | 0.05 | 0.41% | 12.04 | 12.74 | 209258 | 25756 | 4.66% |
| 2025-11-21 | 12.79 | 12.20 | -1.09 | -8.20% | 12.13 | 12.95 | 271087 | 33829 | 6.04% |
| 2025-11-20 | 13.62 | 13.29 | -0.76 | -5.41% | 12.49 | 14.75 | 420088 | 54938 | 9.36% |
| 2025-11-19 | 11.73 | 14.05 | 2.34 | 19.98% | 11.67 | 14.05 | 310734 | 39731 | 6.92% |
| 2025-11-18 | 11.81 | 11.71 | -0.14 | -1.18% | 11.62 | 11.91 | 47693 | 5590 | 1.06% |
| 2025-11-17 | 12.03 | 11.85 | -0.21 | -1.74% | 11.72 | 12.13 | 75810 | 8980 | 1.69% |
| 2025-11-14 | 11.75 | 12.06 | 0.28 | 2.38% | 11.75 | 12.36 | 102784 | 12355 | 2.29% |
| 2025-11-13 | 11.57 | 11.78 | 0.24 | 2.08% | 11.41 | 11.82 | 62389 | 7277 | 1.39% |
| 2025-11-12 | 11.61 | 11.54 | -0.12 | -1.03% | 11.46 | 11.68 | 52094 | 6016 | 1.16% |
| 2025-11-11 | 11.41 | 11.66 | 0.24 | 2.10% | 11.28 | 11.83 | 72372 | 8417 | 1.61% |
| 2025-11-10 | 11.26 | 11.42 | 0.24 | 2.15% | 11.13 | 11.51 | 46119 | 5236 | 1.03% |
| 2025-11-07 | 11.21 | 11.18 | 0.00 | 0.00% | 11.13 | 11.27 | 19104 | 2141 | 0.43% |
| 2025-11-06 | 11.19 | 11.18 | 0.00 | 0.00% | 11.10 | 11.24 | 26701 | 2979 | 0.59% |
| 2025-11-05 | 11.07 | 11.18 | 0.08 | 0.72% | 11.03 | 11.27 | 26580 | 2975 | 0.59% |
| 2025-11-04 | 11.15 | 11.10 | -0.06 | -0.54% | 11.07 | 11.21 | 27451 | 3059 | 0.61% |
| 2025-11-03 | 11.00 | 11.16 | 0.18 | 1.64% | 10.98 | 11.20 | 37126 | 4131 | 0.83% |
| 2025-10-31 | 10.90 | 10.98 | 0.12 | 1.10% | 10.85 | 11.03 | 35510 | 3893 | 0.79% |
| 2025-10-30 | 10.84 | 10.86 | -0.01 | -0.09% | 10.84 | 11.06 | 35712 | 3911 | 0.80% |
| 2025-10-29 | 10.88 | 10.87 | -0.06 | -0.55% | 10.74 | 10.90 | 29506 | 3195 | 0.66% |
| 2025-10-28 | 10.89 | 10.93 | 0.04 | 0.37% | 10.87 | 11.00 | 22810 | 2494 | 0.51% |
| 2025-10-27 | 10.88 | 10.89 | 0.07 | 0.65% | 10.81 | 10.99 | 27580 | 3005 | 0.61% |